Strike:10000.00
Callsfor1 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210305C10000000 | 2021-02-09 3:03PM EST | 2021-03-05 | 3,708.36 | 2,882.30 | 2,907.40 | 0.00 | - | - | 3 | 0.00% |
| NDXP210312C10000000 | 2021-02-05 3:31PM EST | 2021-03-12 | 3,581.84 | 2,886.40 | 2,912.00 | 0.00 | - | 1 | 1 | 52.64% |
| NDX210319C10000000 | 2021-02-04 9:30AM EST | 2021-03-19 | 3,469.50 | 2,894.50 | 2,916.80 | 0.00 | - | 2 | 18 | 49.25% |
| NDXP210326C10000000 | 2021-02-17 10:26AM EST | 2021-03-26 | 3,628.70 | 2,904.60 | 2,927.80 | 0.00 | - | - | 1 | 49.20% |
| NDX210618C10000000 | 2020-08-27 10:07AM EST | 2021-06-18 | 2,556.27 | 1,808.10 | 1,842.60 | 0.00 | - | 40 | 95 | 0.00% |
| NDX210917C10000000 | 2020-09-20 11:02PM EST | 2021-09-17 | 1,850.74 | 2,309.00 | 2,359.00 | 0.00 | - | - | 4 | 0.00% |
| NDX211217C10000000 | 2021-02-05 9:45AM EST | 2021-12-17 | 3,796.93 | 3,276.90 | 3,370.70 | 0.00 | - | 10 | 140 | 36.52% |
| NDX221216C10000000 | 2020-09-24 11:03AM EST | 2022-12-16 | 2,320.20 | 2,702.00 | 2,752.00 | 0.00 | - | 4 | 5 | 0.00% |
Putsfor1 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210301P10000000 | 2021-02-25 10:04AM EST | 2021-03-01 | 0.45 | 0.00 | 0.10 | 0.00 | - | 3 | 7 | 80.66% |
| NDXP210303P10000000 | 2021-02-25 3:45PM EST | 2021-03-03 | 1.30 | 0.00 | 1.90 | -0.60 | -31.58% | 1 | 9 | 79.37% |
| NDXP210305P10000000 | 2021-02-26 4:00PM EST | 2021-03-05 | 21.50 | 1.45 | 3.60 | +17.00 | +377.78% | 4 | 16 | 74.48% |
| NDXP210312P10000000 | 2021-02-10 10:42AM EST | 2021-03-12 | 3.10 | 7.20 | 8.90 | 0.00 | - | - | 2 | 61.17% |
| NDXP210315P10000000 | 2021-02-10 10:51AM EST | 2021-03-15 | 12.00 | 8.70 | 10.70 | 0.00 | - | 1 | 1 | 57.05% |
| NDX210319P10000000 | 2021-02-25 3:45PM EST | 2021-03-19 | 14.20 | 14.40 | 17.70 | -3.90 | -21.55% | 1 | 263 | 55.58% |
| NDXP210326P10000000 | 2021-02-23 10:50AM EST | 2021-03-26 | 21.50 | 24.40 | 26.40 | 0.00 | - | 1 | 4 | 52.18% |
| NDXP210401P10000000 | 2021-02-19 9:30AM EST | 2021-04-01 | 21.95 | 32.60 | 34.70 | 0.00 | - | 1 | 1 | 50.28% |
| NDX210416P10000000 | 2021-02-26 4:05PM EST | 2021-04-16 | 57.00 | 56.10 | 59.90 | -8.00 | -12.31% | 46 | 620 | 47.08% |
| NDX210521P10000000 | 2021-02-23 9:44AM EST | 2021-05-21 | 130.00 | 121.50 | 128.00 | 0.00 | - | 8 | 45 | 43.68% |
| NDX210618P10000000 | 2021-02-26 1:20PM EST | 2021-06-18 | 160.00 | 174.50 | 180.10 | -19.00 | -10.61% | 501 | 240 | 41.91% |
| NDX210716P10000000 | 2021-02-18 3:08PM EST | 2021-07-16 | 238.16 | 223.40 | 231.50 | 0.00 | - | 13 | 24 | 40.70% |
| NDX210917P10000000 | 2021-02-12 3:16PM EST | 2021-09-17 | 254.70 | 331.80 | 340.80 | 0.00 | - | 4 | 15 | 38.90% |
| NDX211217P10000000 | 2021-01-25 1:06PM EST | 2021-12-17 | 415.65 | 403.50 | 419.60 | 0.00 | - | 10 | 258 | 35.12% |
| NDX220617P10000000 | 2021-02-17 10:27AM EST | 2022-06-17 | 673.00 | 203.50 | 1,303.50 | 0.00 | - | 1 | 7 | 48.66% |
| NDX221216P10000000 | 2020-12-31 11:01AM EST | 2022-12-16 | 766.00 | 864.90 | 952.50 | 0.00 | - | 1 | 49 | 34.63% |
© 2021 Verizon Media. All rights reserved.
